49.07
+0.35(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 47.8 | 48.72 | 48.72 | 48.81 | 47.47 | 6.49M |
| August 18, 2025 | 47.32 | 47.85 | 47.85 | 48.19 | 47.06 | 5.85M |
| August 15, 2025 | 46.42 | 47.01 | 47.01 | 47.05 | 46.42 | 3.7M |
| August 14, 2025 | 47.38 | 46.58 | 46.58 | 47.39 | 46.29 | 4.69M |
| August 13, 2025 | 46.42 | 47.3 | 47.3 | 47.5 | 46.27 | 6.55M |
| August 12, 2025 | 46.35 | 46.51 | 46.51 | 46.7 | 46.21 | 3.37M |
| August 11, 2025 | 46 | 46.44 | 46.44 | 46.65 | 45.81 | 2.74M |
| August 08, 2025 | 46.59 | 45.74 | 45.74 | 46.68 | 45.69 | 3.07M |
| August 07, 2025 | 46.96 | 46.54 | 46.54 | 47.1 | 46.46 | 2.56M |
| August 06, 2025 | 46.15 | 46.88 | 46.88 | 46.98 | 45.8 | 3.84M |
| August 05, 2025 | 45.54 | 46.15 | 46.15 | 46.15 | 45.42 | 2.91M |
| August 04, 2025 | 45.7 | 45.6 | 45.6 | 45.78 | 45.11 | 2.55M |
| August 01, 2025 | 45.76 | 45.87 | 45.87 | 45.95 | 45.4 | 2.11M |
| July 31, 2025 | 45.72 | 45.62 | 45.62 | 46.32 | 45.48 | 3.16M |
| July 30, 2025 | 46.08 | 45.9 | 45.9 | 46.24 | 45.67 | 2.49M |
| July 29, 2025 | 46.86 | 46.26 | 46.26 | 46.86 | 45.86 | 4.06M |
| July 28, 2025 | 46.7 | 46.86 | 46.86 | 47.18 | 46.68 | 2.98M |
| July 25, 2025 | 46.95 | 46.66 | 46.66 | 47.01 | 46.5 | 2.62M |
| July 24, 2025 | 46.63 | 46.92 | 46.92 | 47 | 46.53 | 2.29M |
| July 23, 2025 | 46.58 | 46.63 | 46.63 | 46.88 | 46.3 | 2.22M |
| July 22, 2025 | 47.02 | 46.62 | 46.62 | 47.1 | 46.48 | 3.35M |
| July 21, 2025 | 47.36 | 47.01 | 47.01 | 47.38 | 46.8 | 3.15M |
| July 18, 2025 | 47.63 | 47.3 | 47.3 | 47.87 | 47.08 | 2.42M |
| July 17, 2025 | 47.3 | 47.55 | 47.55 | 47.86 | 46.88 | 3M |
| July 16, 2025 | 47.21 | 47.47 | 47.47 | 47.96 | 47.1 | 3.65M |
| July 15, 2025 | 46.79 | 47.4 | 47.4 | 47.45 | 46.69 | 4.23M |
| July 14, 2025 | 46.97 | 46.81 | 46.81 | 47.17 | 46.66 | 4.54M |
| July 11, 2025 | 50.06 | 47.2 | 47.2 | 50.08 | 46.6 | 10.75M |
| July 10, 2025 | 50.4 | 49.73 | 49.73 | 51.55 | 49 | 4.71M |
| July 09, 2025 | 50.7 | 50.12 | 50.12 | 50.92 | 49.94 | 2.52M |
| July 08, 2025 | 49.45 | 50.7 | 50.7 | 50.89 | 49.29 | 3.96M |
| July 07, 2025 | 49.22 | 49.79 | 49.79 | 50.47 | 48.52 | 3.07M |
| July 04, 2025 | 49 | 49.47 | 49.47 | 49.79 | 48.22 | 3.38M |
| July 03, 2025 | 47.54 | 49.08 | 49.08 | 49.75 | 47.3 | 4.54M |
| July 02, 2025 | 49.18 | 47.51 | 47.51 | 49.24 | 47.15 | 2.89M |
| July 01, 2025 | 49.4 | 49 | 49 | 49.4 | 48.36 | 2.87M |
| June 30, 2025 | 48 | 49.4 | 49.4 | 49.49 | 47.88 | 3.16M |
| June 27, 2025 | 47.52 | 47.61 | 47.61 | 48.08 | 47.08 | 1.66M |
| June 26, 2025 | 47.83 | 47.42 | 47.42 | 48.27 | 47.2 | 1.9M |
| June 25, 2025 | 47.47 | 48.28 | 48.28 | 48.3 | 47.09 | 2.77M |
| June 24, 2025 | 46 | 47.5 | 47.5 | 47.8 | 46 | 3.49M |
| June 23, 2025 | 45.12 | 45.39 | 45.39 | 45.99 | 45.12 | 1.98M |
| June 20, 2025 | 46.62 | 45.84 | 45.84 | 46.86 | 45.65 | 1.96M |
| June 19, 2025 | 47.65 | 46.63 | 46.63 | 48.28 | 46.25 | 2.44M |
| June 18, 2025 | 46.98 | 47.92 | 47.92 | 48.12 | 46.72 | 2.02M |
| June 17, 2025 | 46.89 | 46.99 | 46.99 | 47.37 | 46.23 | 2.35M |
| June 16, 2025 | 47.17 | 46.89 | 46.89 | 47.43 | 46.57 | 2.79M |
| June 13, 2025 | 48.92 | 47.68 | 47.68 | 48.93 | 47.03 | 2.8M |
| June 12, 2025 | 48.8 | 49.11 | 49.11 | 49.7 | 48.51 | 1.56M |
| June 11, 2025 | 48.67 | 49.03 | 49.03 | 49.58 | 48.67 | 1.57M |
| June 10, 2025 | 50.56 | 48.56 | 48.56 | 50.86 | 48.11 | 3.27M |
| June 09, 2025 | 50.84 | 50.62 | 50.62 | 51.03 | 50.02 | 2.08M |
| June 06, 2025 | 50.9 | 50.5 | 50.5 | 51.06 | 50.2 | 1.95M |
| June 05, 2025 | 49.26 | 50.83 | 50.83 | 51.19 | 49.02 | 3.32M |
| June 04, 2025 | 49 | 49.39 | 49.39 | 49.8 | 48.7 | 2.16M |
| June 03, 2025 | 49.29 | 49.45 | 48.75 | 49.87 | 48.92 | 2.15M |
| May 30, 2025 | 51.06 | 49.77 | 49.77 | 51.07 | 49.6 | 2.63M |
| May 29, 2025 | 48.5 | 51.07 | 51.07 | 51.25 | 48.5 | 5.39M |
| May 28, 2025 | 48.04 | 48.8 | 48.8 | 49.4 | 48.04 | 2.82M |
| May 27, 2025 | 49.98 | 48.13 | 48.13 | 49.98 | 47.98 | 2.98M |